Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.661 5.725 5.530 5.530 53,798 -0.12(-2.09%)
Oct 28, 2005 5.648 5.688 5.621 5.648 23,163 +0.00(+0.00%)
Oct 27, 2005 5.589 5.688 5.581 5.648 45,953 +0.07(+1.20%)
Oct 26, 2005 5.616 5.642 5.514 5.581 54,546 -0.03(-0.62%)
Oct 25, 2005 5.586 5.621 5.567 5.616 64,259 +0.03(+0.58%)
Oct 24, 2005 5.487 5.634 5.461 5.583 51,930 +0.12(+2.25%)
Oct 21, 2005 5.594 5.634 5.399 5.460 90,412 -0.15(-2.63%)
Oct 20, 2005 5.754 5.795 5.608 5.608 37,360 -0.11(-1.87%)
Oct 19, 2005 5.688 5.765 5.688 5.715 52,304 +0.02(+0.28%)
Oct 18, 2005 5.795 5.803 5.674 5.699 45,953 -0.15(-2.56%)
Oct 17, 2005 5.768 5.889 5.755 5.848 40,349 +0.13(+2.34%)
Oct 14, 2005 5.608 5.715 5.594 5.715 59,029 +0.15(+2.64%)
Oct 13, 2005 5.648 5.648 5.514 5.567 124,036 -0.16(-2.80%)
Oct 12, 2005 5.929 5.955 5.701 5.728 61,644 -0.13(-2.28%)
Oct 11, 2005 5.851 5.955 5.822 5.862 82,192 -0.06(-0.95%)
Oct 10, 2005 5.996 5.996 5.889 5.918 41,096 -0.08(-1.29%)
Oct 07, 2005 5.977 6.046 5.947 5.996 36,239 -0.03(-0.58%)
Oct 06, 2005 6.156 6.186 5.996 6.030 85,181 -0.10(-1.62%)
Oct 05, 2005 6.344 6.346 6.129 6.129 86,302 -0.27(-4.18%)
Oct 04, 2005 6.421 6.421 6.354 6.397 55,667 +0.04(+0.67%)
Oct 03, 2005 6.220 6.448 6.178 6.354 287,301 +0.12(+1.98%)
Sep 30, 2005 6.223 6.253 6.143 6.231 75,841 +0.06(+1.00%)
Sep 29, 2005 6.129 6.196 6.103 6.170 80,324 -0.03(-0.43%)
Sep 28, 2005 6.132 6.196 6.116 6.196 73,600 +0.11(+1.85%)
Sep 27, 2005 5.982 6.116 5.982 6.084 140,475 +0.11(+1.88%)
Sep 26, 2005 6.167 6.172 5.955 5.972 133,003 -0.21(-3.42%)
Sep 23, 2005 6.183 6.234 6.116 6.183 132,629 -0.07(-1.07%)
Sep 22, 2005 6.314 6.344 6.183 6.250 112,828 -0.06(-1.02%)
Sep 21, 2005 6.397 6.397 6.290 6.314 156,913 -0.09(-1.34%)
Sep 20, 2005 6.357 6.400 6.317 6.400 164,012 +0.11(+1.74%)
Sep 19, 2005 6.301 6.386 6.266 6.290 143,090 -0.04(-0.63%)
Sep 16, 2005 6.349 6.384 6.290 6.330 78,456 +0.00(+0.00%)
Sep 15, 2005 6.290 6.330 6.279 6.330 46,326 +0.03(+0.42%)
Sep 14, 2005 6.330 6.330 6.242 6.303 110,213 +0.04(+0.64%)
Sep 13, 2005 6.237 6.301 6.194 6.263 116,938 +0.04(+0.69%)
Sep 12, 2005 6.223 6.223 6.156 6.220 61,271 +0.01(+0.13%)
Sep 09, 2005 6.344 6.344 6.129 6.212 216,316 -0.08(-1.23%)
Sep 08, 2005 6.317 6.461 6.247 6.290 162,891 +0.00(+0.00%)
Sep 07, 2005 6.247 6.328 6.212 6.290 85,181 +0.10(+1.56%)
Sep 06, 2005 6.132 6.210 6.132 6.194 65,380 +0.04(+0.61%)
Sep 02, 2005 6.170 6.178 6.132 6.156 41,096 -0.01(-0.22%)
Sep 01, 2005 6.180 6.180 6.129 6.170 80,698 +0.02(+0.35%)
Aug 31, 2005 6.129 6.212 6.087 6.148 147,200 +0.04(+0.66%)
Aug 30, 2005 6.068 6.154 6.030 6.108 83,313 +0.06(+0.94%)
Aug 29, 2005 5.990 6.051 5.964 6.051 78,830 +0.10(+1.65%)
Aug 26, 2005 5.889 5.982 5.889 5.953 124,783 +0.09(+1.55%)
Aug 25, 2005 5.808 5.899 5.795 5.862 114,696 -0.01(-0.23%)
Aug 24, 2005 5.862 5.889 5.830 5.875 109,092 +0.01(+0.23%)
Aug 23, 2005 5.822 5.886 5.822 5.862 73,973 +0.04(+0.69%)
Aug 22, 2005 5.830 5.835 5.800 5.822 41,096 -0.00(-0.05%)
Aug 19, 2005 5.752 5.832 5.749 5.824 135,618 +0.05(+0.93%)
Aug 18, 2005 5.913 5.913 5.760 5.771 196,889 -0.13(-2.18%)
Aug 17, 2005 6.033 6.033 5.897 5.899 100,499 -0.13(-2.17%)
Aug 16, 2005 6.073 6.073 6.006 6.030 86,676 -0.05(-0.88%)
Aug 15, 2005 5.950 6.089 5.942 6.084 99,378 +0.13(+2.16%)
Aug 12, 2005 5.955 5.996 5.915 5.955 50,810 +0.01(+0.23%)
Aug 11, 2005 5.942 5.969 5.915 5.942 58,282 +0.01(+0.23%)
Aug 10, 2005 5.918 5.929 5.889 5.929 104,982 +0.02(+0.41%)
Aug 09, 2005 5.910 5.915 5.851 5.905 94,148 +0.00(+0.00%)
Aug 08, 2005 5.824 5.905 5.795 5.905 101,993 +0.06(+1.01%)
Aug 05, 2005 5.894 5.905 5.835 5.846 85,181 -0.05(-0.82%)
Aug 04, 2005 5.913 5.921 5.891 5.894 88,544 -0.02(-0.32%)
Aug 03, 2005 5.806 5.913 5.806 5.913 78,083 +0.11(+1.84%)
Aug 02, 2005 5.822 5.862 5.739 5.806 140,848 +0.06(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.